Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.81 | 27.02 | 26.61 | 26.92 | 897,490 | +0.03(+0.11%) |
Aug 28, 2015 | 26.86 | 27.08 | 26.71 | 26.89 | 680,009 | +0.02(+0.06%) |
Aug 27, 2015 | 26.73 | 27.11 | 26.51 | 26.87 | 1,168,332 | +0.50(+1.90%) |
Aug 26, 2015 | 25.75 | 26.44 | 25.29 | 26.37 | 1,676,544 | +1.18(+4.68%) |
Aug 25, 2015 | 26.79 | 26.80 | 25.16 | 25.19 | 3,103,851 | -0.85(-3.27%) |
Aug 24, 2015 | 25.81 | 27.03 | 23.56 | 26.04 | 1,722,951 | -1.40(-5.10%) |
Aug 21, 2015 | 27.58 | 27.85 | 27.05 | 27.44 | 1,064,291 | -0.43(-1.56%) |
Aug 20, 2015 | 28.36 | 28.92 | 27.86 | 27.88 | 1,067,275 | -0.75(-2.60%) |
Aug 19, 2015 | 29.06 | 29.14 | 28.61 | 28.62 | 776,535 | -0.59(-2.01%) |
Aug 18, 2015 | 29.47 | 29.61 | 29.14 | 29.21 | 796,298 | -0.11(-0.36%) |
Aug 17, 2015 | 29.07 | 29.54 | 28.75 | 29.31 | 681,616 | +0.08(+0.29%) |
Aug 14, 2015 | 29.00 | 29.23 | 28.77 | 29.23 | 771,060 | +0.24(+0.81%) |
Aug 13, 2015 | 28.80 | 29.31 | 28.68 | 29.00 | 580,523 | +0.25(+0.87%) |
Aug 12, 2015 | 29.19 | 29.28 | 28.37 | 28.74 | 725,549 | -0.59(-2.02%) |
Aug 11, 2015 | 29.37 | 29.50 | 29.10 | 29.34 | 584,316 | -0.30(-1.00%) |
Aug 10, 2015 | 29.37 | 29.64 | 29.17 | 29.63 | 714,855 | +0.48(+1.64%) |
Aug 07, 2015 | 29.31 | 29.62 | 28.93 | 29.15 | 986,559 | -0.23(-0.78%) |
Aug 06, 2015 | 29.85 | 29.92 | 29.30 | 29.38 | 613,844 | -0.38(-1.28%) |
Aug 05, 2015 | 29.57 | 30.06 | 29.42 | 29.76 | 588,733 | +0.29(+0.98%) |
Aug 04, 2015 | 29.28 | 29.73 | 29.17 | 29.48 | 509,029 | +0.15(+0.52%) |
Aug 03, 2015 | 29.17 | 29.51 | 28.95 | 29.32 | 598,671 | +0.08(+0.28%) |
Jul 31, 2015 | 29.50 | 29.50 | 29.07 | 29.24 | 734,439 | -0.21(-0.72%) |
Jul 30, 2015 | 29.02 | 29.46 | 28.95 | 29.45 | 846,096 | +0.29(+0.99%) |
Jul 29, 2015 | 29.11 | 29.22 | 28.84 | 29.17 | 713,929 | +0.10(+0.34%) |
Jul 28, 2015 | 28.93 | 29.12 | 28.60 | 29.07 | 1,327,363 | +0.36(+1.24%) |
Jul 27, 2015 | 28.85 | 28.95 | 28.27 | 28.71 | 702,155 | -0.43(-1.48%) |
Jul 24, 2015 | 29.67 | 29.70 | 29.14 | 29.14 | 1,206,146 | -0.46(-1.56%) |
Jul 23, 2015 | 29.95 | 30.19 | 29.39 | 29.60 | 1,292,994 | -0.23(-0.76%) |
Jul 22, 2015 | 29.44 | 29.93 | 29.35 | 29.83 | 441,601 | +0.37(+1.26%) |
Jul 21, 2015 | 29.52 | 29.92 | 29.40 | 29.46 | 651,974 | -0.05(-0.18%) |
Jul 20, 2015 | 29.70 | 29.83 | 29.44 | 29.51 | 983,685 | -0.07(-0.23%) |
Jul 17, 2015 | 29.88 | 29.89 | 29.22 | 29.58 | 1,098,978 | -0.39(-1.31%) |
Jul 16, 2015 | 30.56 | 30.71 | 29.70 | 29.98 | 1,861,017 | -0.61(-2.00%) |
Jul 15, 2015 | 30.38 | 30.69 | 30.36 | 30.59 | 1,167,919 | +0.29(+0.95%) |
Jul 14, 2015 | 30.06 | 30.35 | 30.02 | 30.30 | 608,859 | +0.07(+0.23%) |
Jul 13, 2015 | 30.23 | 30.44 | 30.13 | 30.23 | 548,560 | +0.17(+0.55%) |
Jul 10, 2015 | 30.16 | 30.23 | 29.62 | 30.07 | 616,421 | +0.35(+1.17%) |
Jul 09, 2015 | 29.80 | 30.02 | 29.28 | 29.72 | 719,079 | +0.35(+1.18%) |
Jul 08, 2015 | 29.26 | 29.45 | 29.11 | 29.37 | 809,134 | -0.16(-0.54%) |
Jul 07, 2015 | 29.75 | 29.87 | 29.01 | 29.53 | 994,364 | -0.35(-1.16%) |
Jul 06, 2015 | 29.17 | 29.88 | 29.09 | 29.88 | 1,571,916 | +0.28(+0.95%) |
Jul 02, 2015 | 30.17 | 29.60 | 29.60 | 29.60 | 791,931 | -0.70(-2.30%) |
Jul 01, 2015 | 30.29 | 30.48 | 30.10 | 30.29 | 881,482 | +0.38(+1.26%) |
Jun 30, 2015 | 30.28 | 30.41 | 29.73 | 29.91 | 1,078,063 | -0.05(-0.15%) |
Jun 29, 2015 | 30.16 | 30.57 | 29.90 | 29.96 | 1,346,697 | -0.70(-2.27%) |
Jun 26, 2015 | 30.63 | 30.79 | 30.30 | 30.66 | 1,845,318 | +0.24(+0.80%) |
Jun 25, 2015 | 30.44 | 30.62 | 30.27 | 30.41 | 629,478 | +0.14(+0.47%) |
Jun 24, 2015 | 30.35 | 30.53 | 30.16 | 30.27 | 697,337 | -0.18(-0.60%) |
Jun 23, 2015 | 30.11 | 30.47 | 29.94 | 30.45 | 1,063,569 | +0.74(+2.50%) |
Jun 22, 2015 | 29.78 | 29.84 | 29.60 | 29.71 | 1,537,605 | +0.26(+0.87%) |
Jun 19, 2015 | 29.78 | 29.79 | 29.33 | 29.45 | 1,652,784 | -0.25(-0.84%) |
Jun 18, 2015 | 29.49 | 29.84 | 29.40 | 29.70 | 2,163,635 | -0.39(-1.28%) |
Jun 17, 2015 | 31.19 | 31.27 | 29.87 | 30.09 | 2,982,982 | -0.89(-2.88%) |
Jun 16, 2015 | 30.45 | 31.00 | 30.35 | 30.98 | 1,720,183 | +0.60(+1.97%) |
Jun 15, 2015 | 30.00 | 30.63 | 29.76 | 30.38 | 1,397,040 | +0.07(+0.22%) |
Jun 12, 2015 | 30.37 | 30.43 | 30.16 | 30.32 | 541,267 | -0.11(-0.37%) |
Jun 11, 2015 | 30.49 | 30.63 | 30.18 | 30.43 | 582,344 | -0.12(-0.40%) |
Jun 10, 2015 | 30.26 | 30.62 | 30.02 | 30.55 | 1,027,964 | +0.53(+1.76%) |
Jun 09, 2015 | 29.73 | 30.08 | 29.49 | 30.02 | 785,124 | +0.36(+1.22%) |
Jun 08, 2015 | 29.57 | 29.83 | 29.42 | 29.66 | 880,663 | +0.11(+0.38%) |
Jun 05, 2015 | 29.15 | 29.56 | 29.06 | 29.54 | 758,186 | +0.54(+1.85%) |
Jun 04, 2015 | 29.33 | 29.38 | 28.95 | 29.01 | 798,656 | -0.47(-1.59%) |
Jun 03, 2015 | 29.03 | 29.56 | 28.78 | 29.48 | 734,494 | +0.57(+1.99%) |
Jun 02, 2015 | 28.77 | 29.19 | 28.64 | 28.90 | 661,798 | +0.10(+0.34%) |